Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.06 | 65.78 | 65.02 | 65.03 | 916,874 | -0.93(-1.41%) |
Feb 26, 2016 | 67.40 | 66.83 | 65.91 | 65.97 | 1,609,782 | -1.43(-2.13%) |
Feb 25, 2016 | 66.64 | 67.41 | 66.40 | 67.40 | 1,166,886 | +1.77(+2.70%) |
Feb 24, 2016 | 64.84 | 65.76 | 64.48 | 65.63 | 1,182,910 | -0.65(-0.98%) |
Feb 23, 2016 | 66.74 | 66.85 | 66.21 | 66.28 | 652,065 | -0.71(-1.06%) |
Feb 22, 2016 | 66.70 | 67.23 | 66.70 | 66.98 | 1,642,340 | -0.03(-0.04%) |
Feb 19, 2016 | 66.09 | 67.13 | 65.97 | 67.01 | 1,575,192 | +0.76(+1.15%) |
Feb 18, 2016 | 66.70 | 66.74 | 66.07 | 66.25 | 932,606 | -0.02(-0.03%) |
Feb 17, 2016 | 65.71 | 66.37 | 65.60 | 66.27 | 1,264,358 | +0.89(+1.36%) |
Feb 16, 2016 | 64.70 | 65.64 | 64.27 | 65.38 | 1,993,353 | +1.78(+2.80%) |
Feb 12, 2016 | 63.32 | 63.60 | 63.60 | 63.60 | 1,753,925 | -0.53(-0.82%) |
Feb 11, 2016 | 64.38 | 64.56 | 63.61 | 64.13 | 1,452,104 | -0.57(-0.88%) |
Feb 10, 2016 | 65.23 | 65.60 | 64.62 | 64.70 | 1,905,664 | +0.06(+0.09%) |
Feb 09, 2016 | 63.43 | 65.25 | 63.39 | 64.64 | 3,344,778 | +0.49(+0.77%) |
Feb 08, 2016 | 63.67 | 64.20 | 63.26 | 64.14 | 2,511,186 | -0.94(-1.45%) |
Feb 05, 2016 | 66.80 | 66.83 | 64.68 | 65.09 | 2,034,550 | -2.44(-3.62%) |
Feb 04, 2016 | 67.15 | 67.91 | 66.93 | 67.53 | 1,486,799 | -0.73(-1.06%) |
Feb 03, 2016 | 67.86 | 68.48 | 66.84 | 68.25 | 1,476,533 | +1.17(+1.75%) |
Feb 02, 2016 | 67.74 | 67.80 | 66.97 | 67.08 | 1,506,522 | -1.72(-2.50%) |
Feb 01, 2016 | 67.91 | 69.03 | 67.80 | 68.80 | 1,405,612 | -0.09(-0.13%) |
Jan 29, 2016 | 67.52 | 68.91 | 67.46 | 68.88 | 1,551,649 | +1.81(+2.70%) |
Jan 28, 2016 | 68.04 | 68.12 | 66.85 | 67.07 | 1,832,418 | -1.03(-1.51%) |
Jan 27, 2016 | 68.23 | 69.14 | 67.88 | 68.10 | 1,149,663 | -0.04(-0.06%) |
Jan 26, 2016 | 67.30 | 68.18 | 67.23 | 68.14 | 1,004,760 | +0.54(+0.80%) |
Jan 25, 2016 | 67.80 | 68.48 | 67.49 | 67.60 | 1,571,441 | +0.03(+0.05%) |
Jan 22, 2016 | 67.06 | 67.68 | 66.92 | 67.56 | 2,633,505 | +0.24(+0.36%) |
Jan 21, 2016 | 66.84 | 67.59 | 66.15 | 67.32 | 2,349,636 | +0.45(+0.67%) |
Jan 20, 2016 | 67.05 | 67.33 | 65.66 | 66.87 | 2,597,752 | -0.75(-1.11%) |
Jan 19, 2016 | 68.01 | 68.25 | 67.13 | 67.62 | 1,921,816 | +1.24(+1.87%) |
Jan 15, 2016 | 66.67 | 66.38 | 66.38 | 66.38 | 1,833,975 | -2.43(-3.54%) |
Jan 14, 2016 | 68.55 | 69.29 | 68.13 | 68.81 | 2,303,974 | +1.11(+1.64%) |
Jan 13, 2016 | 69.39 | 69.57 | 67.30 | 67.70 | 2,931,356 | -1.67(-2.40%) |
Jan 12, 2016 | 69.89 | 69.91 | 68.97 | 69.37 | 3,918,601 | +1.55(+2.29%) |
Jan 11, 2016 | 67.44 | 67.95 | 67.11 | 67.81 | 1,758,014 | +1.43(+2.16%) |
Jan 08, 2016 | 67.56 | 67.63 | 66.26 | 66.38 | 1,374,923 | -0.27(-0.40%) |
Jan 07, 2016 | 66.38 | 67.30 | 66.19 | 66.65 | 1,935,605 | -0.38(-0.57%) |
Jan 06, 2016 | 66.30 | 67.15 | 66.17 | 67.03 | 1,195,094 | +0.59(+0.88%) |
Jan 05, 2016 | 65.89 | 66.55 | 65.74 | 66.44 | 1,612,594 | -0.15(-0.22%) |
Jan 04, 2016 | 66.24 | 66.62 | 65.51 | 66.59 | 1,245,854 | -1.69(-2.48%) |
Dec 31, 2015 | 68.81 | 68.28 | 68.28 | 68.28 | 310,354 | -0.91(-1.31%) |
Dec 30, 2015 | 69.52 | 69.63 | 69.19 | 69.19 | 427,456 | -0.66(-0.94%) |
Dec 29, 2015 | 69.60 | 70.10 | 69.59 | 69.84 | 495,457 | +0.52(+0.75%) |
Dec 28, 2015 | 69.17 | 69.34 | 68.91 | 69.32 | 384,581 | +0.22(+0.32%) |
Dec 24, 2015 | 68.93 | 69.10 | 69.10 | 69.10 | 189,062 | +0.21(+0.30%) |
Dec 23, 2015 | 68.34 | 68.97 | 68.31 | 68.89 | 656,386 | +0.61(+0.90%) |
Dec 22, 2015 | 67.90 | 68.42 | 67.49 | 68.28 | 850,372 | +0.36(+0.53%) |
Dec 21, 2015 | 68.44 | 68.55 | 67.60 | 67.92 | 1,056,765 | +0.48(+0.72%) |
Dec 18, 2015 | 67.68 | 67.74 | 67.17 | 67.43 | 1,290,817 | -0.25(-0.37%) |
Dec 17, 2015 | 68.55 | 68.62 | 67.66 | 67.68 | 1,202,906 | -0.06(-0.09%) |
Dec 16, 2015 | 67.71 | 68.08 | 66.92 | 67.74 | 1,587,206 | +0.19(+0.28%) |
Dec 15, 2015 | 67.83 | 67.97 | 67.34 | 67.55 | 926,548 | +0.67(+1.01%) |
Dec 14, 2015 | 66.81 | 67.30 | 66.10 | 66.88 | 1,701,222 | +0.23(+0.35%) |
Dec 11, 2015 | 66.86 | 67.17 | 66.48 | 66.65 | 840,236 | -1.00(-1.48%) |
Dec 10, 2015 | 67.96 | 68.08 | 67.53 | 67.65 | 816,710 | +0.09(+0.13%) |
Dec 09, 2015 | 68.09 | 68.50 | 67.14 | 67.56 | 787,102 | -0.54(-0.79%) |
Dec 08, 2015 | 68.13 | 68.37 | 67.85 | 68.10 | 899,948 | -0.33(-0.48%) |
Dec 07, 2015 | 68.48 | 68.51 | 68.07 | 68.43 | 928,887 | +0.25(+0.37%) |
Dec 04, 2015 | 67.40 | 68.33 | 67.36 | 68.18 | 1,642,092 | +0.42(+0.62%) |
Dec 03, 2015 | 68.42 | 68.55 | 67.44 | 67.75 | 1,653,281 | -0.55(-0.81%) |
Dec 02, 2015 | 68.50 | 68.62 | 68.11 | 68.31 | 1,398,466 | -0.51(-0.74%) |